8.61
+0.09(+1.06%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.56 | 8.52 | 8.52 | 8.85 | 8.48 | 61,771 |
| November 06, 2025 | 8.7 | 8.59 | 8.59 | 8.81 | 8.56 | 97,807 |
| November 05, 2025 | 8.66 | 8.65 | 8.65 | 8.85 | 8.6 | 62,173 |
| November 04, 2025 | 9 | 8.75 | 8.75 | 9.01 | 8.72 | 104,696 |
| November 03, 2025 | 9.2 | 9 | 9 | 9.3 | 9 | 76,146 |
| October 31, 2025 | 9.21 | 9.22 | 9.22 | 9.3 | 9.18 | 53,270 |
| October 30, 2025 | 9.25 | 9.23 | 9.23 | 9.34 | 9.19 | 47,834 |
| October 29, 2025 | 9.25 | 9.28 | 9.28 | 9.42 | 9.23 | 49,448 |
| October 28, 2025 | 9.67 | 9.28 | 9.28 | 9.67 | 9.23 | 94,331 |
| October 27, 2025 | 9.85 | 9.67 | 9.67 | 9.88 | 9.67 | 111,911 |
| October 24, 2025 | 9.94 | 9.85 | 9.85 | 10.04 | 9.8 | 95,329 |
| October 23, 2025 | 9.6 | 9.86 | 9.86 | 10.14 | 9.6 | 155,153 |
| October 22, 2025 | 9.29 | 9.55 | 9.55 | 9.66 | 9.18 | 116,983 |
| October 21, 2025 | 9.26 | 9.25 | 9.25 | 9.29 | 9.1 | 32,744 |
| October 20, 2025 | 9.33 | 9.22 | 9.22 | 9.36 | 9.17 | 55,797 |
| October 17, 2025 | 9.05 | 9.24 | 9.24 | 9.32 | 8.99 | 113,189 |
| October 16, 2025 | 8.82 | 9.09 | 9.09 | 9.26 | 8.81 | 120,774 |
| October 15, 2025 | 8.85 | 8.81 | 8.81 | 8.91 | 8.74 | 50,037 |
| October 14, 2025 | 8.89 | 8.76 | 8.76 | 8.9 | 8.6 | 68,622 |
| October 13, 2025 | 8.9 | 8.87 | 8.87 | 8.98 | 8.79 | 111,204 |
| October 10, 2025 | 8.9 | 8.75 | 8.75 | 9.06 | 8.75 | 91,405 |
| October 09, 2025 | 9.13 | 8.88 | 8.88 | 9.34 | 8.82 | 122,718 |
| October 08, 2025 | 8.72 | 9.04 | 9.04 | 9.13 | 8.71 | 328,436 |
| October 07, 2025 | 8.71 | 8.71 | 8.71 | 8.9 | 8.59 | 86,830 |
| October 06, 2025 | 8.84 | 8.75 | 8.75 | 8.84 | 8.52 | 137,504 |
| October 03, 2025 | 8.84 | 8.84 | 8.84 | 8.89 | 8.74 | 98,322 |
| October 02, 2025 | 8.84 | 8.8 | 8.8 | 8.95 | 8.7 | 72,734 |
| October 01, 2025 | 8.97 | 8.8 | 8.8 | 8.98 | 8.79 | 57,734 |
| September 30, 2025 | 8.98 | 8.94 | 8.94 | 9.01 | 8.88 | 54,574 |
| September 29, 2025 | 8.91 | 9 | 9 | 9.17 | 8.88 | 82,839 |
| September 26, 2025 | 9.27 | 8.84 | 8.84 | 9.36 | 8.84 | 133,964 |
| September 25, 2025 | 9.64 | 9.25 | 9.25 | 9.64 | 9.19 | 125,997 |
| September 24, 2025 | 9.95 | 9.64 | 9.64 | 10.08 | 9.55 | 88,771 |
| September 23, 2025 | 9.85 | 10.02 | 10.02 | 10.14 | 9.83 | 86,632 |
| September 22, 2025 | 9.82 | 9.85 | 9.85 | 9.94 | 9.69 | 91,903 |
| September 19, 2025 | 10 | 9.88 | 9.88 | 10.04 | 9.7 | 158,805 |
| September 18, 2025 | 10.18 | 10.06 | 10.06 | 10.3 | 10.06 | 38,969 |
| September 17, 2025 | 10.2 | 10.1 | 10.1 | 10.2 | 10.02 | 31,007 |
| September 16, 2025 | 10.2 | 10.08 | 10.08 | 10.2 | 10 | 26,433 |
| September 15, 2025 | 10.04 | 10.14 | 10.14 | 10.26 | 9.99 | 39,284 |
| September 12, 2025 | 10.02 | 10.04 | 10.04 | 10.18 | 9.99 | 76,844 |
| September 11, 2025 | 9.9 | 10.14 | 10.14 | 10.16 | 9.9 | 55,048 |
| September 10, 2025 | 10 | 10.06 | 10.06 | 10.18 | 10 | 87,093 |
| September 09, 2025 | 10.38 | 10.16 | 10.16 | 10.44 | 10.1 | 72,070 |
| September 08, 2025 | 10.54 | 10.52 | 10.52 | 10.68 | 10.44 | 33,581 |
| September 05, 2025 | 10.38 | 10.56 | 10.56 | 10.58 | 10.38 | 42,283 |
| September 04, 2025 | 10.42 | 10.48 | 10.48 | 10.6 | 10.4 | 30,820 |
| September 03, 2025 | 10.6 | 10.48 | 10.48 | 10.64 | 10.36 | 42,972 |
| September 02, 2025 | 10.78 | 10.52 | 10.52 | 10.84 | 10.52 | 38,125 |
| September 01, 2025 | 11 | 10.84 | 10.84 | 11 | 10.7 | 23,158 |
| August 29, 2025 | 10.94 | 10.74 | 10.74 | 11 | 10.74 | 55,229 |
| August 28, 2025 | 10.74 | 10.88 | 10.88 | 11 | 10.7 | 42,403 |
| August 27, 2025 | 10.62 | 10.7 | 10.7 | 10.8 | 10.52 | 32,566 |
| August 26, 2025 | 10.98 | 10.58 | 10.58 | 10.98 | 10.5 | 85,904 |
| August 25, 2025 | 10.82 | 10.98 | 10.98 | 10.98 | 10.68 | 33,317 |
| August 22, 2025 | 10.6 | 10.86 | 10.86 | 10.86 | 10.6 | 35,963 |
| August 21, 2025 | 10.68 | 10.68 | 10.68 | 10.86 | 10.66 | 27,026 |
| August 20, 2025 | 10.78 | 10.66 | 10.66 | 10.86 | 10.58 | 80,496 |
| August 19, 2025 | 10.74 | 10.86 | 10.86 | 10.9 | 10.74 | 25,893 |
| August 18, 2025 | 10.86 | 10.68 | 10.68 | 10.86 | 10.62 | 25,968 |